British American Tobacco (BATS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British American Tobacco

Date Open High Low Close* Volume
18/02/2010 2,140.00p 2,175.50p 2,140.00p 2,170.00p 2276956
17/02/2010 2,124.00p 2,149.00p 2,122.50p 2,143.50p 3134912
16/02/2010 2,146.50p 2,148.00p 2,119.00p 2,128.50p 4130216
15/02/2010 2,158.00p 2,170.00p 2,132.50p 2,147.00p 2841847
12/02/2010 2,160.00p 2,178.50p 2,131.50p 2,157.50p 6066663
11/02/2010 2,102.00p 2,151.00p 2,085.50p 2,141.00p 5287093
10/02/2010 2,084.50p 2,097.00p 2,062.50p 2,095.00p 4436534
09/02/2010 2,099.50p 2,111.85p 2,070.00p 2,077.00p 2760237
08/02/2010 2,050.50p 2,105.50p 2,050.00p 2,102.00p 3271210
05/02/2010 2,060.00p 2,076.50p 2,045.00p 2,054.00p 3953717
04/02/2010 2,089.00p 2,101.50p 2,063.00p 2,071.50p 4184668
03/02/2010 2,073.00p 2,088.50p 2,062.50p 2,084.50p 2157194
02/02/2010 2,064.00p 2,078.50p 2,044.00p 2,078.00p 2972218
01/02/2010 2,061.50p 2,075.50p 2,051.00p 2,066.00p 4326272
29/01/2010 2,047.00p 2,090.50p 2,037.50p 2,070.50p 5581824
28/01/2010 2,080.50p 2,093.00p 2,045.00p 2,046.50p 4568314
27/01/2010 2,029.00p 2,074.00p 2,025.00p 2,070.00p 4006355
26/01/2010 2,015.50p 2,046.02p 2,010.00p 2,045.00p 2569163
25/01/2010 2,045.00p 2,052.50p 2,021.00p 2,026.00p 3972878
22/01/2010 2,053.00p 2,069.50p 2,040.50p 2,053.50p 4846731
21/01/2010 2,084.00p 2,097.50p 2,063.00p 2,063.00p 2667187
20/01/2010 2,075.00p 2,089.00p 2,067.50p 2,080.00p 4866158
19/01/2010 2,057.00p 2,095.00p 2,047.50p 2,085.00p 3854999
18/01/2010 2,053.50p 2,070.50p 2,045.50p 2,067.00p 2126055
15/01/2010 2,021.00p 2,052.00p 2,021.00p 2,047.00p 6634885
14/01/2010 2,029.00p 2,034.00p 2,015.50p 2,022.00p 2350858
13/01/2010 2,025.00p 2,039.00p 2,020.50p 2,023.00p 2304816
12/01/2010 2,025.00p 2,030.75p 2,007.00p 2,025.00p 2189468
11/01/2010 2,032.00p 2,042.50p 2,013.50p 2,022.50p 3215763
08/01/2010 2,045.00p 2,046.50p 2,025.00p 2,035.00p 3092285
07/01/2010 2,038.00p 2,055.50p 2,029.50p 2,044.50p 3920586
06/01/2010 2,040.00p 2,040.00p 2,016.50p 2,032.00p 2817171
05/01/2010 2,035.50p 2,035.50p 2,012.00p 2,020.00p 3912384
04/01/2010 2,008.00p 2,032.00p 2,007.00p 2,032.00p 2603525
31/12/2009 2,030.00p 2,048.00p 2,004.50p 2,016.50p 609484
30/12/2009 2,021.50p 2,034.50p 2,019.15p 2,021.50p 1349502
29/12/2009 2,033.50p 2,055.50p 2,010.00p 2,017.50p 2636118
24/12/2009 2,019.50p 2,032.50p 2,005.00p 2,032.50p 1013705
23/12/2009 1,983.00p 2,027.50p 1,976.00p 2,027.50p 5338698
22/12/2009 1,957.00p 1,982.00p 1,950.00p 1,967.00p 2376254
21/12/2009 1,933.50p 1,960.50p 1,923.50p 1,949.50p 2697890
18/12/2009 1,932.50p 1,953.00p 1,923.00p 1,937.50p 8706267
17/12/2009 1,922.50p 1,942.50p 1,920.50p 1,926.00p 3893075
16/12/2009 1,959.50p 1,961.00p 1,934.12p 1,940.00p 4945203
15/12/2009 1,970.00p 1,973.96p 1,946.00p 1,949.00p 3061653
14/12/2009 1,972.50p 1,973.00p 1,955.06p 1,961.00p 3063477
11/12/2009 1,944.50p 1,975.00p 1,942.00p 1,958.50p 3750637
10/12/2009 1,927.50p 1,952.00p 1,916.50p 1,940.00p 4838235
09/12/2009 1,918.50p 1,931.50p 1,907.50p 1,922.00p 4728922
08/12/2009 1,919.00p 1,946.00p 1,901.58p 1,917.00p 3631679
07/12/2009 1,936.00p 1,943.00p 1,909.00p 1,928.00p 4445237
04/12/2009 1,902.50p 1,953.00p 1,895.00p 1,938.00p 4584825
03/12/2009 1,920.00p 1,930.00p 1,897.00p 1,907.50p 4093836
02/12/2009 1,906.00p 1,919.00p 1,899.00p 1,905.50p 3753637
01/12/2009 1,860.50p 1,907.50p 1,859.00p 1,900.00p 4964229
30/11/2009 1,859.00p 1,876.00p 1,832.00p 1,847.00p 11326528
27/11/2009 1,850.50p 1,874.77p 1,843.00p 1,850.00p 6545845
26/11/2009 1,913.00p 1,919.00p 1,850.35p 1,854.00p 5267989
25/11/2009 1,928.00p 1,930.00p 1,903.00p 1,915.00p 4063953
24/11/2009 1,931.50p 1,945.00p 1,904.79p 1,916.00p 3028373
23/11/2009 1,922.50p 1,948.50p 1,922.00p 1,932.00p 3235937
20/11/2009 1,934.00p 1,948.50p 1,905.50p 1,915.00p 6807578
19/11/2009 1,957.50p 1,967.08p 1,920.00p 1,929.00p 4844750
18/11/2009 1,989.00p 1,989.00p 1,944.00p 1,949.00p 3522007
17/11/2009 1,987.50p 1,993.50p 1,966.50p 1,975.00p 4215451
16/11/2009 1,988.50p 2,000.00p 1,980.50p 1,987.00p 3180757
13/11/2009 1,995.50p 2,002.00p 1,978.50p 1,990.50p 2414108
12/11/2009 1,982.00p 2,011.00p 1,981.00p 1,999.50p 2508653
11/11/2009 1,979.00p 1,998.50p 1,974.50p 1,985.50p 2229985
10/11/2009 1,973.00p 1,990.00p 1,961.00p 1,970.50p 3407419
09/11/2009 1,966.00p 1,969.00p 1,943.00p 1,963.00p 2266289
06/11/2009 1,951.00p 1,968.50p 1,942.00p 1,959.00p 2700799
05/11/2009 1,909.00p 1,968.00p 1,909.00p 1,951.00p 3767687
04/11/2009 1,914.50p 1,926.50p 1,903.50p 1,917.00p 3279348
03/11/2009 1,921.00p 1,925.50p 1,898.00p 1,913.50p 3569607
02/11/2009 1,933.00p 1,941.00p 1,920.50p 1,936.50p 3593868
30/10/2009 1,943.00p 1,984.50p 1,934.50p 1,943.00p 5291747
29/10/2009 1,964.00p 1,972.50p 1,930.00p 1,939.00p 4409092
28/10/2009 1,975.00p 1,975.00p 1,946.50p 1,957.00p 4377247
27/10/2009 1,984.00p 1,998.00p 1,971.50p 1,990.50p 3556968
26/10/2009 1,984.50p 1,998.00p 1,974.00p 1,979.50p 3588942
23/10/2009 1,974.00p 1,995.00p 1,972.50p 1,975.00p 3065373
22/10/2009 1,986.50p 1,994.00p 1,965.50p 1,969.50p 2963535
21/10/2009 1,991.50p 1,999.00p 1,964.50p 1,987.00p 3615835
20/10/2009 2,012.00p 2,012.00p 1,987.00p 1,991.50p 3022971
19/10/2009 1,989.50p 2,011.00p 1,985.00p 2,007.50p 2405540
16/10/2009 1,980.00p 1,992.00p 1,956.00p 1,989.00p 4423416
15/10/2009 1,968.00p 2,005.00p 1,968.00p 1,980.00p 3383273
14/10/2009 1,997.00p 2,006.00p 1,975.00p 1,975.00p 4235606
13/10/2009 1,945.00p 1,989.00p 1,945.00p 1,979.00p 4844388
12/10/2009 1,959.00p 1,987.00p 1,953.00p 1,955.00p 3083798
09/10/2009 1,963.00p 1,984.00p 1,948.00p 1,960.00p 2721799
08/10/2009 1,951.00p 1,976.00p 1,946.00p 1,970.00p 3385876
07/10/2009 1,943.00p 1,969.00p 1,939.00p 1,951.00p 2644392
06/10/2009 1,933.00p 1,969.00p 1,932.00p 1,949.00p 3299947
05/10/2009 1,946.00p 1,949.00p 1,924.00p 1,937.00p 2850871
02/10/2009 1,947.00p 1,959.00p 1,932.00p 1,940.00p 2349461
01/10/2009 1,970.00p 1,981.00p 1,943.00p 1,951.00p 3682781
30/09/2009 1,984.00p 1,993.00p 1,941.00p 1,963.00p 5320902
29/09/2009 1,980.00p 1,991.00p 1,973.00p 1,985.00p 2244867
28/09/2009 1,965.00p 1,996.00p 1,956.00p 1,985.00p 2402859
25/09/2009 1,964.00p 1,980.00p 1,950.00p 1,961.00p 3496521
24/09/2009 1,975.00p 1,984.00p 1,956.00p 1,958.00p 4100320
23/09/2009 1,960.00p 1,993.00p 1,960.00p 1,984.00p 3789349
22/09/2009 1,971.00p 1,988.00p 1,963.00p 1,963.00p 2505184
21/09/2009 1,999.00p 1,999.00p 1,959.00p 1,970.00p 3262234

*Close Price adjusted for both dividends and splits